TRG Pakistan Limited (PSX:TRG)
Pakistan · Delayed Price · Currency is PKR 77.50
+2.44 (3.25%)
At close: Sep 17, 2025
TRG Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 68.75 | 75.06 | 66.60 | 75.06 | 75.06 | 9.99% | 42,111,470 |
| Sep 15, 2025 | 63.40 | 68.24 | 63.30 | 68.24 | 68.24 | 9.99% | 28,640,800 |
| Sep 12, 2025 | 63.00 | 63.85 | 61.75 | 62.04 | 62.04 | -0.69% | 6,361,732 |
| Sep 11, 2025 | 63.00 | 64.60 | 62.03 | 62.47 | 62.47 | 0.32% | 13,713,180 |
| Sep 10, 2025 | 59.00 | 63.94 | 58.55 | 62.27 | 62.27 | 6.28% | 30,445,760 |
| Sep 9, 2025 | 58.26 | 59.84 | 57.51 | 58.59 | 58.59 | 0.95% | 4,182,459 |
| Sep 8, 2025 | 59.88 | 59.94 | 57.95 | 58.04 | 58.04 | -2.40% | 4,048,829 |
| Sep 5, 2025 | 59.58 | 60.65 | 59.11 | 59.47 | 59.47 | -0.15% | 6,116,788 |
| Sep 4, 2025 | 58.26 | 61.49 | 58.18 | 59.56 | 59.56 | 2.99% | 21,732,100 |
| Sep 3, 2025 | 56.47 | 58.49 | 55.80 | 57.83 | 57.83 | 3.34% | 13,388,890 |
| Sep 2, 2025 | 56.82 | 57.25 | 55.86 | 55.96 | 55.96 | -0.97% | 4,345,305 |
| Sep 1, 2025 | 57.10 | 57.24 | 56.40 | 56.51 | 56.51 | -1.05% | 2,247,281 |
| Aug 29, 2025 | 57.74 | 57.74 | 56.45 | 57.11 | 57.11 | -0.19% | 3,975,733 |
| Aug 28, 2025 | 56.30 | 58.20 | 56.05 | 57.22 | 57.22 | 2.40% | 6,233,293 |
| Aug 27, 2025 | 57.00 | 57.20 | 55.55 | 55.88 | 55.88 | -1.50% | 2,781,144 |
| Aug 26, 2025 | 55.90 | 57.35 | 55.60 | 56.73 | 56.73 | 1.90% | 6,156,556 |
| Aug 25, 2025 | 56.00 | 56.26 | 55.46 | 55.67 | 55.67 | -0.59% | 971,005 |
| Aug 22, 2025 | 56.06 | 56.50 | 55.85 | 56.00 | 56.00 | -0.11% | 995,041 |
| Aug 21, 2025 | 57.20 | 57.63 | 55.62 | 56.06 | 56.06 | -1.99% | 3,027,052 |
| Aug 20, 2025 | 57.55 | 57.85 | 56.90 | 57.20 | 57.20 | -0.37% | 1,934,229 |
| Aug 19, 2025 | 56.83 | 58.60 | 56.83 | 57.41 | 57.41 | 1.02% | 7,005,673 |
| Aug 18, 2025 | 57.25 | 57.70 | 56.75 | 56.83 | 56.83 | 0.89% | 2,592,420 |
| Aug 15, 2025 | 56.10 | 57.35 | 56.01 | 56.33 | 56.33 | -0.12% | 3,993,623 |
| Aug 13, 2025 | 56.68 | 57.58 | 56.12 | 56.40 | 56.40 | 0.25% | 3,076,160 |
| Aug 12, 2025 | 56.70 | 56.90 | 56.05 | 56.26 | 56.26 | -0.46% | 1,335,782 |
| Aug 11, 2025 | 56.56 | 57.05 | 56.20 | 56.52 | 56.52 | -0.62% | 1,170,226 |
| Aug 8, 2025 | 58.49 | 58.49 | 56.50 | 56.87 | 56.87 | -1.98% | 3,179,761 |
| Aug 7, 2025 | 58.37 | 59.30 | 57.91 | 58.02 | 58.02 | -0.60% | 2,213,827 |
| Aug 6, 2025 | 59.83 | 59.83 | 57.99 | 58.37 | 58.37 | -1.22% | 3,001,550 |
| Aug 5, 2025 | 58.78 | 61.30 | 58.78 | 59.09 | 59.09 | 0.53% | 10,501,340 |
| Aug 4, 2025 | 55.75 | 60.48 | 55.75 | 58.78 | 58.78 | 5.95% | 12,778,780 |
| Aug 1, 2025 | 56.35 | 56.70 | 55.30 | 55.48 | 55.48 | -1.82% | 1,103,777 |
| Jul 31, 2025 | 56.95 | 57.85 | 56.40 | 56.51 | 56.51 | -0.12% | 1,724,584 |
| Jul 30, 2025 | 56.91 | 57.79 | 56.45 | 56.58 | 56.58 | -0.58% | 2,852,638 |
| Jul 29, 2025 | 55.00 | 58.95 | 55.00 | 56.91 | 56.91 | 3.30% | 9,627,996 |
| Jul 28, 2025 | 54.75 | 55.49 | 54.75 | 55.09 | 55.09 | 0.16% | 643,811 |
| Jul 25, 2025 | 56.60 | 56.60 | 54.51 | 55.00 | 55.00 | -2.36% | 1,890,056 |
| Jul 24, 2025 | 56.07 | 56.94 | 56.05 | 56.33 | 56.33 | 0.02% | 597,533 |
| Jul 23, 2025 | 56.90 | 57.99 | 55.80 | 56.32 | 56.32 | -0.28% | 1,666,080 |
| Jul 22, 2025 | 55.40 | 57.58 | 55.40 | 56.48 | 56.48 | 1.99% | 2,139,508 |
| Jul 21, 2025 | 55.50 | 56.00 | 55.10 | 55.38 | 55.38 | -0.82% | 730,964 |
| Jul 18, 2025 | 56.80 | 57.35 | 55.50 | 55.84 | 55.84 | -2.05% | 1,075,679 |
| Jul 17, 2025 | 56.75 | 57.75 | 56.70 | 57.01 | 57.01 | 1.08% | 1,482,746 |
| Jul 16, 2025 | 56.81 | 57.20 | 56.23 | 56.40 | 56.40 | -0.69% | 991,332 |
| Jul 15, 2025 | 58.49 | 58.50 | 56.65 | 56.79 | 56.79 | -2.20% | 1,635,135 |
| Jul 14, 2025 | 58.70 | 58.98 | 57.85 | 58.07 | 58.07 | 0.03% | 3,065,140 |
| Jul 11, 2025 | 59.01 | 59.72 | 57.80 | 58.05 | 58.05 | -1.36% | 3,468,327 |
| Jul 10, 2025 | 58.31 | 60.85 | 57.80 | 58.85 | 58.85 | 1.71% | 13,900,140 |
| Jul 9, 2025 | 57.94 | 59.00 | 57.71 | 57.86 | 57.86 | -0.14% | 1,343,420 |
| Jul 8, 2025 | 58.51 | 58.98 | 57.68 | 57.94 | 57.94 | -0.84% | 1,178,985 |